KissMeData/033170/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191800,836635876,1367,1367,1367,1367,3440
20240701,191700,836635876,1367,1367,1367,1367,0
20240701,191600,836635876,1367,1367,1367,1367,0
20240701,191500,836635876,1367,1367,1367,1367,0
20240701,191400,836635876,1367,1367,1367,1367,0
20240701,191300,836635876,1367,1367,1367,1367,0
20240701,191200,836635876,1367,1367,1367,1367,0
20240701,191100,836635876,1367,1367,1367,1367,0
20240701,191000,836635876,1367,1367,1367,1367,0
20240701,190900,836635876,1367,1367,1367,1367,0
20240701,190800,836635876,1367,1367,1367,1367,0
20240701,190700,836635876,1367,1367,1367,1367,0
20240701,190600,836635876,1367,1367,1367,1367,0
20240701,190500,836635876,1367,1367,1367,1367,0
20240701,190400,836635876,1367,1367,1367,1367,0
20240701,190300,836635876,1367,1367,1367,1367,0
20240701,190200,836635876,1367,1367,1367,1367,0
20240701,190100,836635876,1367,1367,1367,1367,0
20240701,190000,836635876,1367,1367,1367,1367,0
20240701,185900,836635876,1367,1367,1367,1367,0
20240701,185800,836635876,1367,1367,1367,1367,0
20240701,185700,836635876,1367,1367,1367,1367,0
20240701,185600,836635876,1367,1367,1367,1367,0
20240701,185500,836635876,1367,1367,1367,1367,0
20240701,185400,836635876,1367,1367,1367,1367,0
20240701,185300,836635876,1367,1367,1367,1367,0
20240701,185200,836635876,1367,1367,1367,1367,0
20240701,185100,836635876,1367,1367,1367,1367,0
20240701,185000,836635876,1367,1367,1367,1367,0
20240701,184900,836635876,1367,1367,1367,1367,0
20240701,184800,836635876,1367,1367,1367,1367,3440
20240701,184700,836635876,1367,1367,1367,1367,0
20240701,184600,836635876,1367,1367,1367,1367,0
20240701,184500,836635876,1367,1367,1367,1367,0
20240701,184400,836635876,1367,1367,1367,1367,0
20240701,184300,836635876,1367,1367,1367,1367,0
20240701,184200,836635876,1367,1367,1367,1367,0
20240701,184100,836635876,1367,1367,1367,1367,0
20240701,184000,836635876,1367,1367,1367,1367,0
20240701,183900,836635876,1367,1367,1367,1367,0
20240701,183800,836635876,1367,1367,1367,1367,0
20240701,183700,836635876,1367,1367,1367,1367,0
20240701,183600,836635876,1367,1367,1367,1367,0
20240701,183500,836635876,1367,1367,1367,1367,0
20240701,183400,836635876,1367,1367,1367,1367,0
20240701,183300,836635876,1367,1367,1367,1367,0
20240701,183200,836635876,1367,1367,1367,1367,0
20240701,183100,836635876,1367,1367,1367,1367,0
20240701,183000,836635876,1367,1367,1367,1367,0
20240701,182900,836635876,1367,1367,1367,1367,0
20240701,182800,836635876,1367,1367,1367,1367,0
20240701,182700,836635876,1367,1367,1367,1367,0
20240701,182600,836635876,1367,1367,1367,1367,0
20240701,182500,836635876,1367,1367,1367,1367,0
20240701,182400,836635876,1367,1367,1367,1367,0
20240701,182300,836635876,1367,1367,1367,1367,0
20240701,182200,836635876,1367,1367,1367,1367,0
20240701,182100,836635876,1367,1367,1367,1367,0
20240701,182000,836635876,1367,1367,1367,1367,0
20240701,181900,836635876,1367,1367,1367,1367,0
20240701,181800,836635876,1367,1367,1367,1367,3440
20240701,181700,836635876,1367,1367,1367,1367,0
20240701,181600,836635876,1367,1367,1367,1367,0
20240701,181500,836635876,1367,1367,1367,1367,0
20240701,181400,836635876,1367,1367,1367,1367,0
20240701,181300,836635876,1367,1367,1367,1367,0
20240701,181200,836635876,1367,1367,1367,1367,0
20240701,181100,836635876,1367,1367,1367,1367,0
20240701,181000,836635876,1367,1367,1367,1367,0
20240701,180900,836635876,1367,1367,1367,1367,0
20240701,180800,836635876,1367,1367,1367,1367,0
20240701,180700,836635876,1367,1367,1367,1367,0
20240701,180600,836635876,1367,1367,1367,1367,0
20240701,180500,836635876,1367,1367,1367,1367,0
20240701,180400,836635876,1367,1367,1367,1367,0
20240701,180300,836635876,1367,1367,1367,1367,0
20240701,180200,836635876,1367,1367,1367,1367,0
20240701,180100,836635876,1367,1367,1367,1367,0
20240701,180000,836635876,1367,1367,1367,1367,0
20240701,175900,836635876,1367,1367,1367,1367,0
20240701,175800,836635876,1367,1367,1367,1367,0
20240701,175700,836635876,1367,1367,1367,1367,0
20240701,175600,836635876,1367,1367,1367,1367,0
20240701,175500,836635876,1367,1367,1367,1367,0
20240701,175400,836635876,1367,1367,1367,1367,0
20240701,175300,836635876,1367,1367,1367,1367,0
20240701,175200,836635876,1367,1367,1367,1367,0
20240701,175100,836635876,1367,1367,1367,1367,0
20240701,175000,836635876,1367,1367,1367,1367,0
20240701,174900,836635876,1367,1367,1367,1367,0
20240701,174800,836635876,1367,1367,1367,1367,3440
20240701,174700,836635876,1367,1367,1367,1367,0
20240701,174600,836635876,1367,1367,1367,1367,0
20240701,174500,836635876,1367,1367,1367,1367,0
20240701,174400,836635876,1367,1367,1367,1367,0
20240701,174300,836635876,1367,1367,1367,1367,0
20240701,174200,836635876,1367,1367,1367,1367,0
20240701,174100,836635876,1367,1367,1367,1367,0
20240701,174000,836635876,1367,1367,1367,1367,0
20240701,173900,836635876,1367,1367,1367,1367,0
20240701,173800,836635876,1367,1367,1367,1367,0
20240701,173700,836635876,1367,1367,1367,1367,0
20240701,173600,836635876,1367,1367,1367,1367,0
20240701,173500,836635876,1367,1367,1367,1367,0
20240701,173400,836635876,1367,1367,1367,1367,0
20240701,173300,836635876,1367,1367,1367,1367,0
20240701,173200,836635876,1367,1367,1367,1367,0
20240701,173100,836635876,1367,1367,1367,1367,0
20240701,173000,836635876,1367,1367,1367,1367,0
20240701,172900,836635876,1367,1367,1367,1367,0
20240701,172800,836635876,1367,1367,1367,1367,0
20240701,172700,836635876,1367,1367,1367,1367,0
20240701,172600,836635876,1367,1367,1367,1367,0
20240701,172500,836635876,1367,1367,1367,1367,0
20240701,172400,836635876,1367,1367,1367,1367,0
20240701,172300,836635876,1367,1367,1367,1367,0
20240701,172200,836635876,1367,1367,1367,1367,0
20240701,172100,836635876,1367,1367,1367,1367,0
20240701,172000,836635876,1367,1367,1367,1367,0
20240701,171900,836635876,1367,1367,1367,1367,0
20240701,171800,836635876,1367,1367,1367,1367,3440
20240701,171700,836635876,1367,1367,1367,1367,0
20240701,171600,836635876,1367,1367,1367,1367,0
20240701,171500,836635876,1367,1367,1367,1367,0
20240701,171400,836635876,1367,1367,1367,1367,0
20240701,171300,836635876,1367,1367,1367,1367,0
20240701,171200,836635876,1367,1367,1367,1367,0
20240701,171100,836635876,1367,1367,1367,1367,0
20240701,171000,836635876,1367,1367,1367,1367,0
20240701,170900,836635876,1367,1367,1367,1367,0
20240701,170800,836635876,1367,1367,1367,1367,0
20240701,170700,836635876,1367,1367,1367,1367,0
20240701,170600,836635876,1367,1367,1367,1367,0
20240701,170500,836635876,1367,1367,1367,1367,0
20240701,170400,836635876,1367,1367,1367,1367,0
20240701,170300,836635876,1367,1367,1367,1367,0
20240701,170200,836635876,1367,1367,1367,1367,0
20240701,170100,836635876,1367,1367,1367,1367,0
20240701,170000,836635876,1367,1367,1367,1367,0
20240701,165900,836635876,1367,1367,1367,1367,0
20240701,165800,836635876,1367,1367,1367,1367,0
20240701,165700,836635876,1367,1367,1367,1367,0
20240701,165600,836635876,1367,1367,1367,1367,0
20240701,165500,836635876,1367,1367,1367,1367,0
20240701,165400,836635876,1367,1367,1367,1367,0
20240701,165300,836635876,1367,1367,1367,1367,0
20240701,165200,836635876,1367,1367,1367,1367,0
20240701,165100,836635876,1367,1367,1367,1367,0
20240701,165000,836635876,1367,1367,1367,1367,0
20240701,164900,836635876,1367,1367,1367,1367,0
20240701,164800,836635876,1367,1367,1367,1367,3440
20240701,164700,836635876,1367,1367,1367,1367,0
20240701,164600,836635876,1367,1367,1367,1367,0
20240701,164500,836635876,1367,1367,1367,1367,0
20240701,164400,836635876,1367,1367,1367,1367,0
20240701,164300,836635876,1367,1367,1367,1367,0
20240701,164200,836635876,1367,1367,1367,1367,0
20240701,164100,836635876,1367,1367,1367,1367,0
20240701,164000,836635876,1367,1367,1367,1367,0
20240701,163900,836635876,1367,1367,1367,1367,0
20240701,163800,836635876,1367,1367,1367,1367,0
20240701,163700,836635876,1367,1367,1367,1367,0
20240701,163600,836635876,1367,1367,1367,1367,0
20240701,163500,836635876,1367,1367,1367,1367,0
20240701,163400,836635876,1367,1367,1367,1367,0
20240701,163300,836635876,1367,1367,1367,1367,0
20240701,163200,836635876,1367,1367,1367,1367,0
20240701,163100,836635876,1367,1367,1367,1367,0
20240701,163000,836635876,1367,1367,1367,1367,0
20240701,162900,836635876,1367,1367,1367,1367,0
20240701,162800,836635876,1367,1367,1367,1367,0
20240701,162700,836635876,1367,1367,1367,1367,0
20240701,162600,836635876,1367,1367,1367,1367,0
20240701,162500,836635876,1367,1367,1367,1367,0
20240701,162400,836635876,1367,1367,1367,1367,0
20240701,162300,836635876,1367,1367,1367,1367,0
20240701,162200,836635876,1367,1367,1367,1367,0
20240701,162100,836635876,1367,1367,1367,1367,0
20240701,162000,836635876,1367,1367,1367,1367,0
20240701,161900,836635876,1367,1367,1367,1367,0
20240701,161800,836635876,1367,1367,1367,1367,3440
20240701,161700,836635876,1367,1367,1367,1367,0
20240701,161600,836635876,1367,1367,1367,1367,0
20240701,161500,836635876,1367,1367,1367,1367,0
20240701,161400,836635876,1367,1367,1367,1367,0
20240701,161300,836635876,1367,1367,1367,1367,0
20240701,161200,836635876,1367,1367,1367,1367,0
20240701,161100,836635876,1367,1367,1367,1367,0
20240701,161000,836635876,1367,1367,1367,1367,0
20240701,160900,836635876,1367,1367,1367,1367,0
20240701,160800,836635876,1367,1367,1367,1367,0
20240701,160700,836635876,1367,1367,1367,1367,0
20240701,160600,836635876,1367,1367,1367,1367,0
20240701,160500,836635876,1367,1367,1367,1367,0
20240701,160400,836635876,1367,1367,1367,1367,0
20240701,160300,836635876,1367,1367,1367,1367,0
20240701,160200,836635876,1367,1367,1367,1367,0
20240701,160100,836635876,1367,1367,1367,1367,0
20240701,160000,836635876,1367,1367,1367,1367,0
20240701,155900,836635876,1367,1367,1367,1367,0
20240701,155800,836635876,1367,1367,1367,1367,0
20240701,155700,836635876,1367,1367,1367,1367,0
20240701,155600,836635876,1367,1367,1367,1367,0
20240701,155500,836635876,1367,1367,1367,1367,0
20240701,155400,836635876,1367,1367,1367,1367,0
20240701,155300,836635876,1367,1367,1367,1367,0
20240701,155200,836635876,1367,1367,1367,1367,0
20240701,155100,836635876,1367,1367,1367,1367,0
20240701,155000,836635876,1367,1367,1367,1367,0
20240701,154900,836635876,1367,1367,1367,1367,0
20240701,154800,836635876,1367,1367,1367,1367,3440
20240701,154700,836635876,1367,1367,1367,1367,0
20240701,154600,836635876,1367,1367,1367,1367,0
20240701,154500,836635876,1367,1367,1367,1367,0
20240701,154400,836635876,1367,1367,1367,1367,0
20240701,154300,836635876,1367,1367,1367,1367,0
20240701,154200,836635876,1367,1367,1367,1367,0
20240701,154100,836635876,1367,1367,1367,1367,0
20240701,154000,836635876,1367,1367,1367,1367,0
20240701,153900,836635876,1367,1367,1367,1367,0
20240701,153800,836635876,1367,1367,1367,1367,0
20240701,153700,836635876,1367,1367,1367,1367,0
20240701,153600,836635876,1367,1367,1367,1367,0
20240701,153500,836635876,1367,1367,1367,1367,0
20240701,153400,836635876,1367,1367,1367,1367,0
20240701,153300,836635876,1367,1367,1367,1367,0
20240701,153200,836635876,1367,1367,1367,1367,0
20240701,153100,836635876,1367,1367,1367,1367,0
20240701,153000,836635876,1367,1367,1367,1367,3440
20240701,152900,831933396,1363,1363,1363,1363,0
20240701,152800,831933396,1363,1363,1363,1363,0
20240701,152700,831933396,1363,1363,1363,1363,0
20240701,152600,831933396,1363,1363,1363,1363,0
20240701,152500,831933396,1363,1363,1363,1363,0
20240701,152400,831933396,1363,1363,1363,1363,0
20240701,152300,831933396,1363,1363,1363,1363,0
20240701,152200,831933396,1363,1363,1363,1363,0
20240701,152100,831933396,1363,1363,1363,1363,0
20240701,152000,831933396,1363,1363,1363,1363,0
20240701,151900,831933396,1363,1363,1363,1362,794
20240701,151800,830851196,1363,1363,1363,1363,378
20240701,151700,830335982,1366,1366,1366,1366,0
20240701,151600,830335982,1366,1366,1366,1366,126
20240701,151500,830163866,1363,1363,1364,1363,10489
20240701,151400,815866882,1364,1364,1364,1364,238
20240701,151300,815542250,1364,1364,1364,1364,205
20240701,151200,815262630,1366,1366,1366,1366,3
20240701,151100,815258532,1364,1364,1364,1364,0
20240701,151000,815258532,1364,1364,1364,1364,1496
20240701,150900,813217988,1365,1363,1365,1363,6423
20240701,150800,804461660,1362,1364,1364,1362,2074
20240701,150700,801635233,1364,1364,1364,1364,1500
20240701,150600,799589233,1364,1364,1364,1364,760
20240701,150500,798552593,1365,1364,1365,1364,8
20240701,150400,798541680,1363,1363,1363,1363,579
20240701,150300,797752503,1362,1365,1365,1362,7901
20240701,150200,786981601,1365,1365,1365,1365,0
20240701,150100,786981601,1365,1364,1365,1364,3290
20240701,150000,782491238,1364,1366,1366,1364,4606
20240701,145900,776203216,1367,1367,1367,1367,0
20240701,145800,776203216,1367,1367,1367,1367,7
20240701,145700,776193647,1366,1367,1367,1366,1025
20240701,145600,774792958,1367,1367,1367,1367,449
20240701,145500,774179175,1366,1367,1367,1366,203
20240701,145400,773901874,1367,1367,1367,1367,122
20240701,145300,773735100,1366,1366,1366,1366,195
20240701,145200,773468730,1368,1368,1368,1368,0
20240701,145100,773468730,1368,1368,1368,1368,1621
20240701,145000,771251202,1368,1368,1368,1368,21
20240701,144900,771222474,1368,1365,1368,1365,104
20240701,144800,771080484,1365,1367,1367,1365,157
20240701,144700,770866167,1368,1368,1368,1368,50
20240701,144600,770797767,1367,1367,1367,1367,50
20240701,144500,770729417,1367,1367,1367,1367,0
20240701,144400,770729417,1367,1367,1367,1367,300
20240701,144300,770319317,1369,1363,1369,1363,5559
20240701,144200,762722298,1365,1365,1365,1365,2
20240701,144100,762719568,1365,1364,1365,1364,1086
20240701,144000,761237193,1362,1362,1362,1362,2192
20240701,143900,758251689,1362,1362,1362,1362,0
20240701,143800,758251689,1362,1365,1365,1362,1929
20240701,143700,755622591,1365,1365,1365,1365,0
20240701,143600,755622591,1365,1365,1365,1365,0
20240701,143500,755622591,1365,1364,1365,1364,1435
20240701,143400,753665239,1363,1363,1363,1363,0
20240701,143300,753665239,1363,1363,1363,1363,0
20240701,143200,753665239,1363,1363,1363,1363,144
20240701,143100,753468967,1362,1362,1362,1362,0
20240701,143000,753468967,1362,1362,1362,1362,1228
20240701,142900,751796431,1362,1362,1362,1362,733
20240701,142800,750798085,1363,1365,1365,1363,3511
20240701,142700,746010509,1365,1365,1365,1365,1
20240701,142600,746009144,1365,1365,1365,1365,1127
20240701,142500,744470789,1366,1366,1366,1366,84
20240701,142400,744356045,1366,1366,1366,1366,0
20240701,142300,744356045,1366,1366,1366,1366,525
20240701,142200,743638895,1367,1367,1367,1367,0
20240701,142100,743638895,1367,1367,1367,1366,4565
20240701,142000,737402015,1367,1367,1367,1367,12
20240701,141900,737385611,1367,1368,1368,1367,1362
20240701,141800,735523691,1369,1369,1369,1369,34
20240701,141700,735477145,1369,1369,1369,1369,0
20240701,141600,735477145,1369,1369,1369,1369,12
20240701,141500,735460717,1369,1369,1369,1369,0
20240701,141400,735460717,1369,1369,1369,1369,122
20240701,141300,735293699,1369,1369,1370,1367,717
20240701,141200,734312026,1369,1369,1369,1369,1
20240701,141100,734310657,1367,1367,1367,1367,100
20240701,141000,734173957,1367,1369,1369,1367,102
20240701,140900,734034505,1367,1367,1367,1367,0
20240701,140800,734034505,1367,1367,1367,1367,372
20240701,140700,733525981,1370,1370,1370,1370,1
20240701,140600,733524611,1366,1366,1366,1366,0
20240701,140500,733524611,1366,1371,1371,1366,44
20240701,140400,733464407,1366,1366,1366,1366,220
20240701,140300,733163887,1366,1366,1366,1366,0
20240701,140200,733163887,1366,1366,1366,1366,0
20240701,140100,733163887,1366,1366,1366,1366,199
20240701,140000,732892053,1365,1365,1365,1365,0
20240701,135900,732892053,1365,1365,1365,1365,0
20240701,135800,732892053,1365,1365,1365,1365,0
20240701,135700,732892053,1365,1365,1365,1365,0
20240701,135600,732892053,1365,1365,1365,1365,24
20240701,135500,732859293,1365,1365,1365,1365,1000
20240701,135400,731494293,1365,1372,1372,1365,332
20240701,135300,731039489,1365,1365,1365,1365,30
20240701,135200,730998539,1365,1365,1365,1365,438
20240701,135100,730400669,1364,1368,1368,1364,2779
20240701,135000,726604756,1368,1368,1368,1368,0
20240701,134900,726604756,1368,1371,1371,1368,5699
20240701,134800,718802973,1371,1371,1371,1371,238
20240701,134700,718476675,1372,1372,1372,1372,2
20240701,134600,718473931,1372,1372,1372,1372,14
20240701,134500,718454723,1372,1372,1372,1372,0
20240701,134400,718454723,1372,1372,1372,1372,303
20240701,134300,718039007,1374,1374,1374,1374,0
20240701,134200,718039007,1374,1373,1374,1373,350
20240701,134100,717558190,1373,1373,1373,1373,4
20240701,134000,717552698,1372,1372,1372,1372,0
20240701,133900,717552698,1372,1372,1372,1372,12
20240701,133800,717536234,1373,1373,1373,1373,1
20240701,133700,717534861,1372,1373,1373,1372,898
20240701,133600,716302195,1373,1373,1373,1373,0
20240701,133500,716302195,1373,1373,1373,1373,0
20240701,133400,716302195,1373,1373,1373,1373,300
20240701,133300,715890295,1373,1373,1373,1373,7
20240701,133200,715880684,1373,1373,1373,1373,0
20240701,133100,715880684,1373,1373,1373,1373,200
20240701,133000,715606084,1373,1373,1373,1373,0
20240701,132900,715606084,1373,1373,1373,1373,500
20240701,132800,714919584,1373,1373,1373,1373,998
20240701,132700,713549330,1376,1376,1376,1376,0
20240701,132600,713549330,1376,1376,1376,1376,1899
20240701,132500,710936306,1376,1375,1377,1375,2798
20240701,132400,707086777,1375,1370,1375,1370,6297
20240701,132300,698452904,1367,1367,1367,1367,0
20240701,132200,698452904,1367,1367,1367,1367,1351
20240701,132100,696606087,1367,1367,1367,1367,0
20240701,132000,696606087,1367,1367,1367,1367,0
20240701,131900,696606087,1367,1367,1367,1367,0
20240701,131800,696606087,1367,1367,1367,1367,1040
20240701,131700,695184407,1367,1367,1367,1367,0
20240701,131600,695184407,1367,1367,1367,1367,0
20240701,131500,695184407,1367,1370,1370,1367,157
20240701,131400,694969467,1368,1367,1368,1366,1917
20240701,131300,692347587,1364,1364,1364,1364,0
20240701,131200,692347587,1364,1364,1364,1364,0
20240701,131100,692347587,1364,1364,1364,1364,10
20240701,131000,692333947,1364,1364,1364,1364,0
20240701,130900,692333947,1364,1363,1364,1363,3276
20240701,130800,687868747,1363,1363,1363,1363,38
20240701,130700,687816953,1363,1363,1363,1363,0
20240701,130600,687816953,1363,1363,1363,1363,10
20240701,130500,687803323,1362,1362,1362,1362,0
20240701,130400,687803323,1362,1363,1363,1362,2395
20240701,130300,684539048,1363,1363,1363,1363,0
20240701,130200,684539048,1363,1363,1363,1363,0
20240701,130100,684539048,1363,1363,1363,1363,0
20240701,130000,684539048,1363,1362,1363,1362,2235
20240701,125900,681494675,1362,1362,1363,1362,3507
20240701,125800,676717841,1363,1364,1364,1363,2876
20240701,125700,672795564,1364,1364,1364,1364,1000
20240701,125600,671431564,1364,1364,1364,1364,159
20240701,125500,671214688,1365,1365,1365,1365,0
20240701,125400,671214688,1365,1365,1365,1365,50
20240701,125300,671146438,1365,1365,1365,1365,1
20240701,125200,671145073,1365,1366,1366,1365,3485
20240701,125100,666387947,1367,1368,1368,1367,352
20240701,125000,665906753,1367,1367,1367,1367,0
20240701,124900,665906753,1367,1367,1367,1367,1046
20240701,124800,664476871,1367,1367,1367,1367,1
20240701,124700,664475504,1366,1366,1366,1366,0
20240701,124600,664475504,1366,1367,1367,1366,241
20240701,124500,664146297,1365,1368,1368,1365,705
20240701,124400,663183969,1365,1365,1365,1365,0
20240701,124300,663183969,1365,1365,1365,1364,10201
20240701,124200,649259805,1365,1365,1365,1365,15
20240701,124100,649239330,1365,1365,1365,1365,0
20240701,124000,649239330,1365,1373,1373,1365,49152
20240701,123900,581893393,1374,1374,1374,1374,40
20240701,123800,581838433,1374,1374,1374,1374,112
20240701,123700,581684545,1373,1373,1373,1373,227
20240701,123600,581372874,1373,1373,1373,1373,0
20240701,123500,581372874,1373,1373,1373,1373,0
20240701,123400,581372874,1373,1373,1373,1373,0
20240701,123300,581372874,1373,1373,1373,1373,400
20240701,123200,580823674,1374,1375,1375,1374,1837
20240701,123100,578299586,1375,1375,1375,1375,80
20240701,123000,578189586,1374,1375,1375,1374,380
20240701,122900,577667299,1375,1375,1375,1374,449
20240701,122800,577050285,1375,1375,1375,1374,1050
20240701,122700,575607352,1375,1375,1375,1375,7
20240701,122600,575597727,1375,1375,1375,1375,0
20240701,122500,575597727,1375,1375,1375,1375,10
20240701,122400,575583977,1374,1374,1374,1374,0
20240701,122300,575583977,1374,1374,1374,1374,1
20240701,122200,575582603,1374,1374,1374,1374,919
20240701,122100,574319897,1374,1374,1374,1374,1000
20240701,122000,572945897,1374,1374,1374,1374,111
20240701,121900,572793383,1374,1374,1374,1374,495
20240701,121800,572113253,1374,1374,1374,1374,10
20240701,121700,572099513,1373,1373,1373,1373,0
20240701,121600,572099513,1373,1373,1373,1373,0
20240701,121500,572099513,1373,1376,1376,1373,5412
20240701,121400,564661359,1378,1378,1378,1378,0
20240701,121300,564661359,1378,1378,1378,1378,135
20240701,121200,564475329,1378,1378,1379,1378,4208
20240701,121100,558673592,1377,1377,1377,1377,0
20240701,121000,558673592,1377,1377,1377,1377,7
20240701,120900,558663953,1377,1377,1377,1377,260
20240701,120800,558305933,1379,1379,1379,1379,200
20240701,120700,558030133,1378,1378,1378,1378,191
20240701,120600,557766935,1380,1380,1380,1380,3
20240701,120500,557762795,1380,1380,1380,1380,0
20240701,120400,557762795,1380,1380,1380,1380,1
20240701,120300,557761415,1380,1380,1380,1380,0
20240701,120200,557761415,1380,1380,1380,1380,1
20240701,120100,557760035,1381,1381,1381,1381,0
20240701,120000,557760035,1381,1381,1381,1381,1
20240701,115900,557758654,1375,1375,1375,1375,2
20240701,115800,557755904,1375,1378,1379,1375,6775
20240701,115700,548437216,1376,1382,1383,1376,2975
20240701,115600,544337773,1381,1383,1383,1379,260
20240701,115500,543978764,1383,1383,1383,1383,5
20240701,115400,543971849,1383,1384,1384,1383,526
20240701,115300,543244321,1384,1390,1391,1384,600
20240701,115200,542410915,1390,1389,1390,1389,817
20240701,115100,541275601,1390,1390,1390,1390,0
20240701,115000,541275601,1390,1391,1391,1390,326
20240701,114900,540822250,1396,1396,1396,1396,4190
20240701,114800,534973010,1396,1396,1396,1396,3439
20240701,114700,530172166,1396,1396,1396,1395,5117
20240701,114600,523028935,1396,1393,1396,1393,11670
20240701,114500,506743745,1395,1391,1395,1390,11980
20240701,114400,490049729,1389,1389,1389,1389,1
20240701,114300,490048340,1389,1390,1390,1389,1056
20240701,114200,488580546,1389,1389,1389,1389,0
20240701,114100,488580546,1389,1390,1390,1389,1102
20240701,114000,487049766,1389,1389,1390,1389,633
20240701,113900,486170125,1389,1389,1389,1389,1001
20240701,113800,484779736,1389,1389,1389,1389,2020
20240701,113700,481973956,1387,1382,1387,1382,2561
20240701,113600,478424407,1385,1386,1386,1385,7
20240701,113500,478414707,1386,1386,1386,1386,31
20240701,113400,478371741,1390,1390,1390,1390,101
20240701,113300,478231351,1389,1389,1389,1389,103
20240701,113200,478088284,1389,1389,1389,1389,297
20240701,113100,477675751,1389,1389,1389,1389,1
20240701,113000,477674362,1386,1380,1387,1380,5301
20240701,112900,470332262,1380,1380,1380,1379,2516
20240701,112800,466860698,1380,1382,1382,1380,1821
20240701,112700,464344118,1386,1386,1386,1386,0
20240701,112600,464344118,1386,1386,1386,1386,0
20240701,112500,464344118,1386,1386,1386,1386,2
20240701,112400,464341346,1392,1392,1392,1392,932
20240701,112300,463044002,1392,1391,1392,1385,792
20240701,112200,461942299,1382,1384,1384,1382,50
20240701,112100,461873191,1383,1383,1383,1383,0
20240701,112000,461873191,1383,1383,1383,1383,0
20240701,111900,461873191,1383,1383,1383,1383,20
20240701,111800,461845531,1383,1392,1393,1383,454
20240701,111700,461213387,1390,1390,1390,1390,2
20240701,111600,461210607,1392,1387,1392,1387,9440
20240701,111500,448085422,1387,1385,1387,1385,1614
20240701,111400,445850030,1385,1384,1385,1384,1083
20240701,111300,444350276,1383,1383,1383,1383,1
20240701,111200,444348893,1380,1380,1380,1380,0
20240701,111100,444348893,1380,1382,1382,1380,1445
20240701,111000,442354764,1383,1383,1383,1383,3
20240701,110900,442350615,1383,1381,1383,1381,1000
20240701,110800,440967860,1380,1380,1380,1380,0
20240701,110700,440967860,1380,1380,1380,1380,2
20240701,110600,440965100,1380,1380,1380,1380,7
20240701,110500,440955440,1380,1380,1380,1380,0
20240701,110400,440955440,1380,1379,1380,1379,286
20240701,110300,440561041,1379,1380,1382,1379,1002
20240701,110200,439176282,1382,1381,1382,1381,1956
20240701,110100,436474046,1382,1383,1383,1382,858
20240701,110000,435288289,1382,1382,1382,1382,0
20240701,105900,435288289,1382,1382,1382,1382,148
20240701,105800,435083753,1382,1383,1383,1382,1980
20240701,105700,432347392,1382,1382,1382,1382,22
20240701,105600,432316988,1381,1381,1381,1381,0
20240701,105500,432316988,1381,1381,1381,1381,100
20240701,105400,432178888,1381,1380,1381,1380,1000
20240701,105300,430797895,1375,1376,1376,1375,219
20240701,105200,430496769,1375,1378,1378,1375,1026
20240701,105100,429085731,1378,1379,1379,1378,13
20240701,105000,429067816,1379,1380,1380,1379,2370
20240701,104900,425797258,1381,1381,1381,1381,0
20240701,104800,425797258,1381,1383,1383,1381,1634
20240701,104700,423539620,1383,1383,1383,1383,10
20240701,104600,423525790,1383,1383,1383,1383,6
20240701,104500,423517492,1382,1384,1384,1382,632
20240701,104400,422644066,1385,1385,1385,1385,0
20240701,104300,422644066,1385,1382,1385,1382,328
20240701,104200,422190686,1382,1382,1382,1382,500
20240701,104100,421499686,1380,1383,1383,1380,2000
20240701,104000,418735817,1383,1383,1383,1383,821
20240701,103900,417600374,1382,1382,1382,1382,390
20240701,103800,417061394,1382,1382,1382,1382,6
20240701,103700,417053102,1382,1380,1382,1380,748
20240701,103600,416020106,1381,1380,1381,1380,907
20240701,103500,414768427,1380,1380,1380,1380,500
20240701,103400,414078427,1381,1381,1381,1381,7
20240701,103300,414068760,1380,1381,1381,1380,1266
20240701,103200,412321480,1381,1381,1381,1381,42
20240701,103100,412263478,1381,1381,1381,1381,368
20240701,103000,411755270,1385,1385,1385,1385,3
20240701,102900,411751115,1385,1385,1385,1385,144
20240701,102800,411551675,1385,1385,1385,1385,6312
20240701,102700,402809555,1389,1386,1389,1385,610
20240701,102600,401964247,1389,1389,1389,1385,552
20240701,102500,401197719,1385,1385,1385,1385,3000
20240701,102400,397042719,1385,1386,1386,1385,3432
20240701,102300,392286267,1386,1390,1390,1386,741
20240701,102200,391258857,1390,1390,1390,1390,1
20240701,102100,391257467,1390,1391,1391,1390,1906
20240701,102000,388608120,1391,1385,1391,1380,21254
20240701,101900,359195341,1385,1390,1390,1385,1445
20240701,101800,357191516,1392,1392,1392,1388,7169
20240701,101700,347230127,1392,1391,1392,1391,3889
20240701,101600,341817946,1391,1391,1391,1391,31
20240701,101500,341774825,1391,1389,1391,1388,7349
20240701,101400,331564035,1389,1385,1389,1385,3652
20240701,101300,326495312,1385,1386,1386,1385,720
20240701,101200,325497673,1386,1385,1386,1385,1313
20240701,101100,323678205,1386,1384,1386,1384,2132
20240701,101000,320725248,1381,1385,1385,1381,508
20240701,100900,320023168,1385,1385,1385,1385,1
20240701,100800,320021783,1380,1380,1380,1380,0
20240701,100700,320021783,1380,1375,1380,1375,1977
20240701,100600,317296440,1375,1375,1375,1374,3237
20240701,100500,312847778,1375,1375,1375,1375,463
20240701,100400,312211153,1375,1375,1377,1375,1048
20240701,100300,310770088,1375,1375,1375,1375,160
20240701,100200,310550088,1375,1377,1377,1374,2563
20240701,100100,307026351,1378,1379,1379,1378,847
20240701,100000,305859182,1379,1379,1379,1379,52
20240701,095900,305787474,1379,1380,1380,1379,681
20240701,095800,304848092,1380,1382,1382,1380,3125
20240701,095700,300535378,1384,1384,1384,1384,9
20240701,095600,300522922,1384,1384,1384,1384,1002
20240701,095500,299136154,1384,1382,1384,1382,4225
20240701,095400,293296884,1384,1382,1385,1382,2443
20240701,095300,289920636,1380,1381,1382,1380,7233
20240701,095200,279937025,1381,1382,1382,1381,1868
20240701,095100,277356557,1382,1382,1382,1382,1013
20240701,095000,275956591,1382,1381,1383,1381,1263
20240701,094900,274211174,1386,1381,1386,1381,1351
20240701,094800,272339693,1386,1385,1386,1385,821
20240701,094700,271202331,1386,1386,1386,1386,1
20240701,094600,271200945,1380,1381,1381,1380,1000
20240701,094500,269820786,1380,1380,1380,1380,0
20240701,094400,269820786,1380,1385,1385,1380,6000
20240701,094300,261531591,1385,1383,1385,1383,2811
20240701,094200,257639268,1384,1383,1384,1383,2415
20240701,094100,254297008,1381,1381,1381,1381,1257
20240701,094000,252561091,1381,1382,1383,1381,521
20240701,093900,251841555,1384,1384,1384,1384,0
20240701,093800,251841555,1384,1384,1384,1381,4095
20240701,093700,246174090,1384,1384,1384,1380,1367
20240701,093600,244283329,1380,1380,1380,1379,989
20240701,093500,242918559,1379,1379,1379,1378,1649
20240701,093400,240645553,1379,1379,1379,1377,614
20240701,093300,239798851,1379,1376,1379,1376,4854
20240701,093200,233112760,1376,1377,1377,1376,1676
20240701,093100,230806084,1377,1377,1377,1377,123
20240701,093000,230636713,1370,1370,1371,1370,2546
20240701,092900,227148667,1369,1374,1374,1369,459
20240701,092800,226519459,1379,1383,1383,1379,690
20240701,092700,225567587,1385,1385,1385,1385,369
20240701,092600,225056522,1387,1391,1391,1387,5739
20240701,092500,217084326,1391,1391,1395,1389,14462
20240701,092400,196968695,1391,1390,1392,1387,4911
20240701,092300,190138616,1390,1378,1390,1378,15284
20240701,092200,168982434,1377,1368,1377,1368,54908
20240701,092100,93672855,1368,1365,1368,1365,6695
20240701,092000,84524258,1362,1361,1362,1361,598
20240701,091900,83710262,1365,1361,1365,1361,7594
20240701,091800,73357379,1361,1361,1361,1361,1298
20240701,091700,71590801,1361,1359,1361,1359,5599
20240701,091600,63975344,1360,1360,1360,1360,2265
20240701,091500,60894944,1360,1355,1360,1355,2207
20240701,091400,57897063,1357,1356,1358,1356,734
20240701,091300,56901189,1358,1353,1358,1353,7114
20240701,091200,47262544,1353,1353,1353,1353,0
20240701,091100,47262544,1353,1353,1353,1353,413
20240701,091000,46703755,1352,1347,1352,1347,155
20240701,090900,46494945,1345,1345,1345,1345,0
20240701,090800,46494945,1345,1352,1352,1345,180
20240701,090700,46252718,1352,1354,1354,1342,5360
20240701,090600,39037048,1349,1348,1349,1348,983
20240701,090500,37711224,1348,1346,1348,1346,2283
20240701,090400,34636842,1346,1345,1347,1345,1139
20240701,090300,33104518,1345,1345,1346,1345,701
20240701,090200,32161273,1343,1345,1345,1343,760
20240701,090100,31140206,1355,1355,1355,1355,0
20240701,090000,31140206,1355,1342,1355,1342,23204